JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200131C001200002019-12-23 9:55AM EST120.0026.3428.4028.950.00-1092.77%
JNJ200131C001280002020-01-21 11:06AM EST128.0021.7020.2020.900.00---63.18%
JNJ200131C001290002020-01-06 12:10PM EST129.0014.4819.1519.750.00--554.39%
JNJ200131C001320002020-01-16 1:35PM EST132.0015.4016.4016.750.00-3753.42%
JNJ200131C001330002019-12-26 12:00PM EST133.0013.1615.4515.750.00--151.71%
JNJ200131C001340002020-01-14 12:25PM EST134.0012.0014.4014.750.00--154.20%
JNJ200131C001350002020-01-07 2:27PM EST135.0012.7813.4013.750.00-101851.17%
JNJ200131C001360002020-01-21 12:11PM EST136.0014.1512.4012.700.00-47846.58%
JNJ200131C001370002020-01-17 2:52PM EST137.0010.3111.4511.850.00-12447.80%
JNJ200131C001380002020-01-09 3:42PM EST138.008.0710.4010.750.00-21341.99%
JNJ200131C001390002020-01-21 10:22AM EST139.0010.629.509.750.00-1138.92%
JNJ200131C001400002020-01-23 2:28PM EST140.008.158.458.800.00-102836.96%
JNJ200131C001410002020-01-23 11:16AM EST141.006.767.457.800.00-242233.74%
JNJ200131C001420002020-01-22 11:39AM EST142.005.556.456.750.00-45329.40%
JNJ200131C001430002020-01-22 10:16AM EST143.004.105.655.800.00-62227.10%
JNJ200131C001440002020-01-22 2:12PM EST144.005.504.704.850.00-3510124.59%
JNJ200131C001450002020-01-23 2:39PM EST145.003.573.753.950.00-10327122.61%
JNJ200131C001460002020-01-24 9:37AM EST146.002.943.003.15-0.26-8.12%269921.53%
JNJ200131C001470002020-01-24 9:37AM EST147.002.142.192.29+0.04+1.90%1329018.90%
JNJ200131C001480002020-01-24 9:46AM EST148.001.611.561.66-0.11-6.40%312,08918.26%
JNJ200131C001490002020-01-24 9:51AM EST149.001.041.001.05-0.10-8.77%17385516.60%
JNJ200131C001500002020-01-24 9:44AM EST150.000.650.600.66-0.08-10.96%531,23116.21%
JNJ200131C001525002020-01-24 9:47AM EST152.500.150.130.14-0.02-11.76%39072115.24%
JNJ200131C001550002020-01-24 9:44AM EST155.000.020.020.03-0.01-33.33%142,99316.02%
JNJ200131C001575002020-01-23 12:25PM EST157.500.010.000.030.00-20738920.90%
JNJ200131C001600002020-01-23 2:31PM EST160.000.010.000.020.00-1926024.02%
JNJ200131C001625002020-01-22 1:33PM EST162.500.030.000.030.00-20022629.69%
JNJ200131C001650002020-01-22 9:30AM EST165.000.03-0.030.00-2233.99%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200131P001150002020-01-13 12:07PM EST115.000.040.000.060.00--274.61%
JNJ200131P001200002020-01-21 12:28PM EST120.000.010.000.020.00-101056.25%
JNJ200131P001240002020-01-22 10:16AM EST124.000.010.010.020.00-5950.00%
JNJ200131P001250002019-12-27 10:34AM EST125.000.120.000.030.00-2452.34%
JNJ200131P001260002020-01-07 10:07AM EST126.000.200.000.020.00-51247.66%
JNJ200131P001270002020-01-06 11:37AM EST127.000.240.000.020.00--2245.70%
JNJ200131P001280002020-01-07 2:02PM EST128.000.160.000.030.00-1445.70%
JNJ200131P001300002020-01-23 9:49AM EST130.000.010.010.020.00-12139.45%
JNJ200131P001310002020-01-06 3:33PM EST131.000.390.000.030.00-1439.45%
JNJ200131P001320002020-01-16 11:24AM EST132.000.060.000.030.00-101037.31%
JNJ200131P001330002020-01-10 1:59PM EST133.000.200.000.030.00-1235.16%
JNJ200131P001340002020-01-23 12:25PM EST134.000.040.000.030.00-1533.20%
JNJ200131P001350002020-01-22 3:57PM EST135.000.060.000.040.00-1312532.23%
JNJ200131P001360002020-01-22 11:29AM EST136.000.050.020.050.00-49531.06%
JNJ200131P001370002020-01-24 9:43AM EST137.000.020.030.05-0.01-33.33%12628.91%
JNJ200131P001380002020-01-22 1:33PM EST138.000.070.060.150.00-21322032.52%
JNJ200131P001390002020-01-22 3:06PM EST139.000.080.030.050.00-318524.32%
JNJ200131P001400002020-01-23 2:31PM EST140.000.050.040.070.00-19040923.44%
JNJ200131P001410002020-01-23 2:40PM EST141.000.100.060.080.00-1446221.58%
JNJ200131P001420002020-01-23 12:09PM EST142.000.240.090.110.00-399520.41%
JNJ200131P001430002020-01-23 2:48PM EST143.000.180.130.150.00-4311719.19%
JNJ200131P001440002020-01-24 9:37AM EST144.000.220.190.210.00-411417.97%
JNJ200131P001450002020-01-24 9:43AM EST145.000.300.280.300.00-669816.82%
JNJ200131P001460002020-01-24 9:48AM EST146.000.460.430.46-0.11-19.30%1015316.07%
JNJ200131P001470002020-01-23 3:29PM EST147.000.820.670.710.00-24232415.48%
JNJ200131P001480002020-01-24 9:48AM EST148.001.031.011.06+0.04+4.04%8515414.82%
JNJ200131P001490002020-01-24 9:44AM EST149.001.481.431.50-0.09-5.73%8924713.72%
JNJ200131P001500002020-01-23 11:27AM EST150.003.502.042.120.00-9532113.09%
JNJ200131P001525002020-01-24 9:44AM EST152.504.053.954.15-0.45-10.00%5260.00%
JNJ200131P001550002020-01-24 9:44AM EST155.006.506.356.65+0.88+15.66%5-0.00%
JNJ200131P001575002020-01-22 10:34AM EST157.5010.278.809.200.00---19.73%
JNJ200131P001600002020-01-22 11:29AM EST160.0012.3111.3011.600.00-150.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more